Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arrowhead Pharma
(NQ:
ARWR
)
23.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
1.570
1.590
1.500
1.550
641,047
-0.01(-0.64%)
Apr 27, 2017
1.550
1.570
1.500
1.560
928,958
+0.03(+1.96%)
Apr 26, 2017
1.520
1.650
1.520
1.530
1,787,617
+0.01(+0.66%)
Apr 25, 2017
1.490
1.530
1.480
1.520
462,918
+0.04(+2.70%)
Apr 24, 2017
1.550
1.560
1.465
1.480
663,853
-0.04(-2.63%)
Apr 21, 2017
1.510
1.550
1.470
1.520
448,771
+0.01(+0.66%)
Apr 20, 2017
1.530
1.610
1.500
1.510
899,752
+0.00(+0.00%)
Apr 19, 2017
1.510
1.590
1.502
1.510
527,806
+0.00(+0.00%)
Apr 18, 2017
1.560
1.580
1.440
1.510
969,242
-0.06(-3.82%)
Apr 17, 2017
1.580
1.640
1.560
1.570
1,291,577
-0.01(-0.63%)
Apr 13, 2017
1.660
1.680
1.570
1.580
808,942
-0.07(-4.24%)
Apr 12, 2017
1.680
1.685
1.640
1.650
558,326
-0.01(-0.60%)
Apr 11, 2017
1.620
1.681
1.620
1.660
268,863
+0.04(+2.47%)
Apr 10, 2017
1.670
1.670
1.620
1.620
541,507
-0.04(-2.41%)
Apr 07, 2017
1.690
1.700
1.650
1.660
648,197
-0.03(-1.78%)
Apr 06, 2017
1.670
1.710
1.610
1.690
582,449
+0.03(+1.81%)
Apr 05, 2017
1.700
1.800
1.620
1.660
1,041,293
-0.04(-2.35%)
Apr 04, 2017
1.800
1.830
1.665
1.700
965,933
-0.12(-6.59%)
Apr 03, 2017
1.860
1.930
1.810
1.820
507,079
-0.03(-1.62%)
Mar 31, 2017
1.870
1.900
1.850
1.850
293,997
-0.03(-1.60%)
Mar 30, 2017
1.940
1.949
1.860
1.880
432,759
-0.05(-2.59%)
Mar 29, 2017
1.810
1.940
1.800
1.930
453,784
+0.11(+6.04%)
Mar 28, 2017
1.900
1.910
1.800
1.820
429,983
-0.07(-3.70%)
Mar 27, 2017
1.850
1.925
1.830
1.890
294,653
+0.02(+1.07%)
Mar 24, 2017
1.870
1.930
1.830
1.870
264,294
+0.02(+1.08%)
Mar 23, 2017
1.830
1.880
1.780
1.850
352,889
+0.05(+2.78%)
Mar 22, 2017
1.840
1.860
1.750
1.800
735,085
-0.03(-1.64%)
Mar 21, 2017
1.970
1.993
1.820
1.830
865,425
-0.14(-7.11%)
Mar 20, 2017
2.040
2.080
1.970
1.970
681,019
-0.08(-3.90%)
Mar 17, 2017
2.050
2.100
2.030
2.050
887,580
-0.03(-1.44%)
Mar 16, 2017
2.140
2.186
2.040
2.080
537,404
-0.06(-2.80%)
Mar 15, 2017
2.130
2.145
2.030
2.140
415,472
+0.06(+2.88%)
Mar 14, 2017
2.120
2.140
2.040
2.080
544,919
-0.04(-1.89%)
Mar 13, 2017
2.150
2.150
2.080
2.120
268,417
+0.00(+0.00%)
Mar 10, 2017
2.160
2.200
2.070
2.120
550,923
+0.00(+0.00%)
Mar 09, 2017
2.150
2.180
2.100
2.120
409,165
-0.01(-0.47%)
Mar 08, 2017
2.090
2.210
2.070
2.130
674,937
+0.03(+1.43%)
Mar 07, 2017
2.160
2.180
2.080
2.100
585,938
-0.08(-3.67%)
Mar 06, 2017
2.200
2.250
2.140
2.180
430,856
-0.04(-1.80%)
Mar 03, 2017
2.250
2.300
2.200
2.220
391,782
-0.03(-1.33%)
Mar 02, 2017
2.370
2.420
2.240
2.250
857,957
-0.08(-3.43%)
Mar 01, 2017
2.280
2.340
2.220
2.330
726,482
+0.07(+3.10%)
Feb 28, 2017
2.400
2.400
2.250
2.260
956,140
-0.10(-4.24%)
Feb 27, 2017
2.160
2.450
2.150
2.360
2,694,652
+0.21(+9.77%)
Feb 24, 2017
2.110
2.160
2.080
2.150
423,754
+0.03(+1.42%)
Feb 23, 2017
2.140
2.156
2.090
2.120
470,289
-0.02(-0.93%)
Feb 22, 2017
2.160
2.180
2.080
2.140
841,135
-0.01(-0.47%)
Feb 21, 2017
2.200
2.210
2.120
2.150
569,155
-0.02(-0.92%)
Feb 17, 2017
2.170
2.170
2.170
0
-0.02(-0.91%)
Feb 16, 2017
2.150
2.230
2.070
2.190
2,109,499
+0.07(+3.30%)
Feb 15, 2017
1.990
2.140
1.960
2.120
1,703,522
+0.11(+5.47%)
Feb 14, 2017
1.940
2.030
1.900
2.010
687,575
+0.08(+4.15%)
Feb 13, 2017
2.000
2.010
1.920
1.930
535,928
-0.04(-2.03%)
Feb 10, 2017
2.100
2.100
1.940
1.970
645,756
-0.08(-3.90%)
Feb 09, 2017
2.020
2.100
2.010
2.050
740,613
+0.03(+1.49%)
Feb 08, 2017
1.990
2.120
1.912
2.020
1,375,026
+0.06(+3.06%)
Feb 07, 2017
1.930
2.150
1.800
1.960
2,313,176
+0.08(+4.26%)
Feb 06, 2017
1.940
1.970
1.830
1.880
577,672
-0.02(-1.05%)
Feb 03, 2017
1.840
1.930
1.770
1.900
836,970
+0.08(+4.40%)
Feb 02, 2017
1.750
1.830
1.750
1.820
668,403
+0.08(+4.60%)
Feb 01, 2017
1.960
2.060
1.710
1.740
1,984,883
-0.20(-10.31%)
Jan 31, 2017
1.770
1.965
1.700
1.940
1,082,332
+0.19(+10.86%)
Jan 30, 2017
1.780
1.800
1.700
1.750
449,051
-0.03(-1.69%)
Jan 27, 2017
1.800
1.800
1.710
1.780
497,544
+0.02(+1.14%)
Jan 26, 2017
1.820
1.850
1.760
1.760
538,704
-0.07(-3.83%)
Jan 25, 2017
1.750
1.840
1.740
1.830
680,763
+0.08(+4.57%)
Jan 24, 2017
1.730
1.750
1.700
1.750
555,607
+0.02(+1.16%)
Jan 23, 2017
1.810
1.850
1.700
1.730
864,708
-0.09(-4.95%)
Jan 20, 2017
1.830
1.900
1.800
1.820
583,893
-0.02(-1.09%)
Jan 19, 2017
1.980
1.980
1.830
1.840
765,057
-0.12(-6.12%)
Jan 18, 2017
1.980
1.980
1.900
1.960
543,861
+0.01(+0.51%)
Jan 17, 2017
2.060
2.060
1.880
1.950
1,362,556
-0.11(-5.34%)
Jan 13, 2017
2.060
2.060
2.060
0
-0.11(-5.07%)
Jan 12, 2017
2.230
2.238
2.070
2.170
2,304,174
-0.06(-2.69%)
Jan 11, 2017
2.080
2.380
2.060
2.230
4,763,715
+0.21(+10.40%)
Jan 10, 2017
1.900
2.090
1.790
2.020
2,786,639
+0.13(+6.88%)
Jan 09, 2017
2.000
2.090
1.800
1.890
2,987,913
-0.07(-3.57%)
Jan 06, 2017
1.600
1.960
1.590
1.960
4,057,195
+0.36(+22.50%)
Jan 05, 2017
1.690
1.690
1.580
1.600
663,501
-0.09(-5.33%)
Jan 04, 2017
1.690
1.750
1.610
1.690
1,886,030
+0.01(+0.60%)
Jan 03, 2017
1.560
1.690
1.420
1.680
2,106,473
+0.13(+8.39%)
Dec 30, 2016
1.550
1.550
1.550
0
-0.10(-6.06%)
Dec 29, 2016
1.530
1.660
1.500
1.650
2,213,575
+0.10(+6.45%)
Dec 28, 2016
1.520
1.570
1.490
1.550
1,310,546
+0.02(+1.31%)
Dec 27, 2016
1.590
1.630
1.435
1.530
2,905,204
-0.06(-3.77%)
Dec 23, 2016
1.590
1.590
1.590
0
+0.22(+16.06%)
Dec 22, 2016
1.270
1.370
1.260
1.370
2,017,519
+0.10(+7.87%)
Dec 21, 2016
1.220
1.280
1.200
1.270
1,691,820
+0.03(+2.42%)
Dec 20, 2016
1.270
1.300
1.220
1.240
2,289,782
-0.01(-0.80%)
Dec 19, 2016
1.240
1.320
1.220
1.250
1,701,466
+0.01(+0.81%)
Dec 16, 2016
1.290
1.300
1.230
1.240
2,761,948
-0.03(-2.36%)
Dec 15, 2016
1.350
1.350
1.250
1.270
1,770,512
+0.00(+0.00%)
Dec 14, 2016
1.280
1.310
1.250
1.270
1,586,300
+0.00(+0.00%)
Dec 13, 2016
1.260
1.300
1.250
1.270
1,165,972
-0.01(-0.78%)
Dec 12, 2016
1.350
1.360
1.250
1.280
2,318,595
-0.07(-5.19%)
Dec 09, 2016
1.390
1.390
1.340
1.350
1,366,417
-0.02(-1.46%)
Dec 08, 2016
1.360
1.390
1.330
1.370
1,174,279
+0.00(+0.00%)
Dec 07, 2016
1.380
1.400
1.340
1.370
1,234,169
-0.01(-0.72%)
Dec 06, 2016
1.410
1.440
1.350
1.380
1,878,395
-0.04(-2.82%)
Dec 05, 2016
1.400
1.450
1.390
1.420
2,396,861
-0.02(-1.39%)
Dec 02, 2016
1.400
1.480
1.330
1.440
6,306,249
+0.12(+9.09%)
Dec 01, 2016
1.500
1.530
1.320
1.320
5,628,317
-0.12(-8.33%)
Nov 30, 2016
1.690
1.800
1.420
1.440
18,118,140
-2.95(-67.20%)
Nov 29, 2016
4.460
4.500
4.370
4.390
2,662,835
-0.07(-1.57%)
Nov 28, 2016
4.670
4.670
4.410
4.460
1,394,068
-0.21(-4.50%)
Nov 25, 2016
4.460
4.700
4.400
4.670
571,281
+0.18(+4.01%)
Nov 23, 2016
4.490
4.490
4.490
0
+0.05(+1.13%)
Nov 22, 2016
4.390
4.560
4.370
4.440
1,891,404
+0.09(+2.07%)
Nov 21, 2016
4.440
4.470
4.220
4.350
1,303,557
-0.07(-1.58%)
Nov 18, 2016
4.550
4.610
4.400
4.420
879,811
-0.09(-2.00%)
Nov 17, 2016
4.450
4.589
4.386
4.510
688,985
+0.07(+1.58%)
Nov 16, 2016
4.730
5.010
4.400
4.440
1,607,574
-0.29(-6.13%)
Nov 15, 2016
4.440
4.770
4.380
4.730
986,308
+0.31(+7.01%)
Nov 14, 2016
4.250
4.555
4.250
4.420
1,885,480
+0.24(+5.74%)
Nov 11, 2016
4.400
4.560
4.140
4.180
2,415,252
-0.12(-2.79%)
Nov 10, 2016
4.240
4.320
4.110
4.300
2,321,243
+0.10(+2.38%)
Nov 09, 2016
4.820
5.500
4.150
4.200
6,461,270
-1.91(-31.26%)
Nov 08, 2016
5.820
6.180
5.820
6.110
765,483
+0.24(+4.09%)
Nov 07, 2016
5.780
6.040
5.680
5.870
714,375
+0.19(+3.35%)
Nov 04, 2016
5.550
5.750
5.550
5.680
612,023
+0.09(+1.70%)
Nov 03, 2016
5.890
5.900
5.560
5.585
756,565
-0.25(-4.37%)
Nov 02, 2016
6.030
6.060
5.830
5.840
590,236
-0.18(-2.99%)
Nov 01, 2016
5.800
6.040
5.770
6.020
591,251
+0.22(+3.79%)
Oct 31, 2016
5.830
5.927
5.640
5.800
471,895
-0.07(-1.11%)
Oct 28, 2016
6.000
6.080
5.800
5.865
625,888
-0.17(-2.90%)
Oct 27, 2016
6.150
6.280
6.000
6.040
452,228
-0.11(-1.79%)
Oct 26, 2016
6.280
6.435
6.130
6.150
480,941
-0.18(-2.84%)
Oct 25, 2016
6.510
6.590
6.300
6.330
388,743
-0.23(-3.51%)
Oct 24, 2016
6.720
6.759
6.520
6.560
363,292
-0.14(-2.09%)
Oct 21, 2016
6.760
6.860
6.680
6.700
325,526
-0.13(-1.90%)
Oct 20, 2016
6.600
6.850
6.600
6.830
617,464
+0.18(+2.71%)
Oct 19, 2016
6.640
6.730
6.520
6.650
383,000
+0.00(+0.00%)
Oct 18, 2016
6.680
6.720
6.590
6.650
364,721
+0.06(+0.91%)
Oct 17, 2016
6.610
6.690
6.430
6.590
510,161
-0.05(-0.75%)
Oct 14, 2016
6.970
6.990
6.640
6.640
691,584
-0.31(-4.46%)
Oct 13, 2016
6.760
7.090
6.750
6.950
673,043
+0.13(+1.91%)
Oct 12, 2016
6.910
7.100
6.810
6.820
574,191
-0.13(-1.87%)
Oct 11, 2016
7.160
7.220
6.870
6.950
664,569
-0.29(-4.01%)
Oct 10, 2016
7.200
7.280
7.100
7.240
632,567
+0.20(+2.84%)
Oct 07, 2016
7.020
7.096
6.800
7.040
964,095
+0.01(+0.14%)
Oct 06, 2016
7.450
7.479
6.950
7.030
1,557,599
-0.49(-6.52%)
Oct 05, 2016
7.340
7.740
7.250
7.520
929,604
+0.23(+3.16%)
Oct 04, 2016
7.200
7.400
7.095
7.290
766,190
+0.11(+1.53%)
Oct 03, 2016
7.470
7.490
7.120
7.180
1,005,409
-0.17(-2.31%)
Sep 30, 2016
7.570
7.720
7.250
7.350
1,751,912
+0.05(+0.68%)
Sep 29, 2016
8.050
8.090
7.200
7.300
6,595,342
+0.26(+3.69%)
Sep 28, 2016
7.130
7.200
6.830
7.040
658,867
-0.09(-1.26%)
Sep 27, 2016
7.070
7.241
7.010
7.130
448,723
+0.09(+1.28%)
Sep 26, 2016
7.150
7.220
7.030
7.040
432,863
-0.18(-2.49%)
Sep 23, 2016
7.270
7.360
7.160
7.220
363,486
-0.05(-0.69%)
Sep 22, 2016
7.290
7.336
7.040
7.270
566,995
+0.06(+0.83%)
Sep 21, 2016
7.360
7.480
6.980
7.210
800,751
-0.15(-2.04%)
Sep 20, 2016
7.190
7.590
7.160
7.360
770,550
+0.28(+3.95%)
Sep 19, 2016
7.100
7.250
7.030
7.080
503,481
+0.00(+0.00%)
Sep 16, 2016
7.110
7.270
7.020
7.080
1,467,148
-0.06(-0.84%)
Sep 15, 2016
6.970
7.240
6.930
7.140
571,359
+0.08(+1.13%)
Sep 14, 2016
6.920
7.220
6.890
7.060
606,006
+0.12(+1.73%)
Sep 13, 2016
7.120
7.200
6.870
6.940
653,699
-0.28(-3.88%)
Sep 12, 2016
7.010
7.280
6.800
7.220
1,080,623
+0.06(+0.84%)
Sep 09, 2016
7.660
7.660
7.130
7.160
838,074
-0.49(-6.41%)
Sep 08, 2016
7.240
7.750
7.240
7.650
873,934
+0.31(+4.22%)
Sep 07, 2016
7.200
7.360
7.100
7.340
550,951
+0.18(+2.51%)
Sep 06, 2016
7.090
7.370
7.090
7.160
528,554
+0.01(+0.14%)
Sep 02, 2016
7.120
7.150
7.150
7.150
500,900
+0.09(+1.27%)
Sep 01, 2016
6.850
7.083
6.825
7.060
465,702
+0.13(+1.88%)
Aug 31, 2016
7.030
7.130
6.730
6.930
923,896
-0.15(-2.12%)
Aug 30, 2016
6.830
7.470
6.830
7.080
1,073,742
+0.19(+2.76%)
Aug 29, 2016
6.830
6.950
6.600
6.890
767,151
-0.06(-0.86%)
Aug 26, 2016
6.870
7.110
6.820
6.950
737,160
+0.07(+1.02%)
Aug 25, 2016
6.950
7.300
6.700
6.880
1,281,951
-0.01(-0.15%)
Aug 24, 2016
8.200
8.220
6.680
6.890
3,087,914
-1.19(-14.73%)
Aug 23, 2016
7.830
8.220
7.820
8.080
1,590,232
+0.33(+4.26%)
Aug 22, 2016
7.580
8.000
7.400
7.750
1,316,310
+0.25(+3.33%)
Aug 19, 2016
7.140
7.730
7.000
7.500
2,233,548
+0.44(+6.23%)
Aug 18, 2016
6.670
7.200
6.600
7.060
3,047,019
+0.72(+11.36%)
Aug 17, 2016
6.140
6.350
6.090
6.340
572,239
+0.17(+2.76%)
Aug 16, 2016
6.080
6.297
6.070
6.170
646,093
+0.05(+0.82%)
Aug 15, 2016
5.930
6.180
5.925
6.120
651,236
+0.16(+2.68%)
Aug 12, 2016
5.720
6.030
5.680
5.960
553,721
+0.22(+3.83%)
Aug 11, 2016
5.830
5.850
5.680
5.740
432,691
-0.09(-1.54%)
Aug 10, 2016
5.920
6.000
5.610
5.830
1,134,708
-0.56(-8.76%)
Aug 09, 2016
5.860
6.440
5.500
6.390
2,021,012
+0.49(+8.31%)
Aug 08, 2016
6.010
6.066
5.780
5.900
282,060
-0.09(-1.50%)
Aug 05, 2016
5.920
6.050
5.880
5.990
530,977
+0.09(+1.53%)
Aug 04, 2016
5.910
5.980
5.840
5.900
323,838
+0.01(+0.17%)
Aug 03, 2016
5.660
5.990
5.660
5.890
435,355
+0.15(+2.61%)
Aug 02, 2016
5.850
5.940
5.640
5.740
382,929
-0.12(-2.05%)
Aug 01, 2016
5.970
6.090
5.788
5.860
581,599
-0.10(-1.68%)
Jul 29, 2016
6.000
6.021
5.890
5.960
271,781
-0.02(-0.33%)
Jul 28, 2016
6.020
6.120
5.900
5.980
328,533
-0.03(-0.50%)
Jul 27, 2016
5.760
6.040
5.760
6.010
452,532
+0.26(+4.52%)
Jul 26, 2016
5.640
5.825
5.540
5.750
313,172
+0.10(+1.77%)
Jul 25, 2016
5.650
5.685
5.500
5.650
235,233
+0.00(+0.00%)
Jul 22, 2016
5.580
5.750
5.520
5.650
193,334
+0.07(+1.25%)
Jul 21, 2016
5.740
5.850
5.480
5.580
465,883
-0.15(-2.62%)
Jul 20, 2016
5.610
5.800
5.610
5.730
417,397
+0.13(+2.32%)
Jul 19, 2016
5.880
5.940
5.580
5.600
231,181
-0.29(-4.92%)
Jul 18, 2016
5.800
5.900
5.740
5.890
289,307
+0.08(+1.38%)
Jul 15, 2016
5.580
5.870
5.540
5.810
350,720
+0.27(+4.87%)
Jul 14, 2016
5.650
5.710
5.517
5.540
235,666
-0.06(-1.07%)
Jul 13, 2016
5.860
5.920
5.600
5.600
304,780
-0.25(-4.27%)
Jul 12, 2016
5.810
5.980
5.776
5.850
341,649
+0.08(+1.39%)
Jul 11, 2016
5.760
5.880
5.680
5.770
359,079
+0.04(+0.70%)
Jul 08, 2016
5.600
5.740
5.560
5.730
431,577
+0.17(+3.06%)
Jul 07, 2016
5.490
5.600
5.400
5.560
271,007
+0.19(+3.54%)
Jul 05, 2016
5.430
5.490
5.325
5.370
235,143
-0.13(-2.36%)
Jul 01, 2016
5.290
5.500
5.500
5.500
284,700
+0.18(+3.38%)
Jun 30, 2016
5.390
5.500
5.280
5.320
357,273
-0.09(-1.66%)
Jun 29, 2016
5.370
5.460
5.250
5.410
351,782
+0.10(+1.88%)
Jun 28, 2016
5.110
5.400
5.110
5.310
449,151
+0.17(+3.31%)
Jun 27, 2016
5.420
5.450
5.080
5.140
580,882
-0.33(-6.03%)
Jun 24, 2016
5.580
5.780
5.280
5.470
1,323,535
-0.41(-6.97%)
Jun 23, 2016
5.730
5.890
5.670
5.880
267,375
+0.20(+3.52%)
Jun 22, 2016
5.650
5.800
5.520
5.680
388,118
+0.03(+0.53%)
Jun 21, 2016
5.910
5.940
5.560
5.650
319,859
-0.23(-3.91%)
Jun 20, 2016
5.820
5.990
5.760
5.880
353,137
+0.14(+2.44%)
Jun 17, 2016
5.940
5.940
5.710
5.740
579,280
-0.19(-3.20%)
Jun 16, 2016
5.750
5.965
5.670
5.930
302,202
+0.12(+2.07%)
Jun 15, 2016
5.730
5.902
5.630
5.810
434,491
+0.10(+1.75%)
Jun 14, 2016
5.850
6.040
5.562
5.710
492,762
-0.16(-2.73%)
Jun 13, 2016
5.790
5.980
5.790
5.870
378,465
+0.02(+0.34%)
Jun 10, 2016
5.880
5.980
5.800
5.850
466,849
-0.14(-2.34%)
Jun 09, 2016
6.180
6.194
5.978
5.990
394,577
-0.09(-1.48%)
Jun 08, 2016
6.150
6.180
6.000
6.080
318,698
-0.07(-1.14%)
Jun 07, 2016
6.230
6.230
6.080
6.150
277,786
-0.09(-1.44%)
Jun 06, 2016
6.170
6.250
5.980
6.240
526,866
+0.12(+1.96%)
Jun 03, 2016
6.170
6.180
5.950
6.120
334,545
-0.06(-0.97%)
Jun 02, 2016
6.000
6.200
5.997
6.180
375,769
+0.15(+2.49%)
Jun 01, 2016
6.090
6.130
6.000
6.030
427,841
-0.10(-1.63%)
May 31, 2016
5.930
6.240
5.829
6.130
462,392
+0.24(+4.07%)
May 27, 2016
5.840
5.890
5.890
5.890
298,100
+0.05(+0.86%)
May 26, 2016
5.940
5.940
5.760
5.840
388,224
-0.04(-0.68%)
May 25, 2016
5.780
5.930
5.700
5.880
394,709
+0.13(+2.26%)
May 24, 2016
5.680
5.820
5.580
5.750
368,727
+0.11(+1.95%)
May 23, 2016
5.480
5.750
5.460
5.640
476,569
+0.22(+4.06%)
May 20, 2016
5.100
5.495
5.020
5.420
685,993
+0.41(+8.18%)
May 19, 2016
5.150
5.338
4.860
5.010
748,993
+0.02(+0.40%)
May 18, 2016
4.880
5.120
4.850
4.990
533,206
+0.04(+0.91%)
May 17, 2016
5.140
5.210
4.920
4.945
748,540
-0.14(-2.85%)
May 16, 2016
5.240
5.440
5.080
5.090
824,077
-0.14(-2.68%)
May 13, 2016
5.250
5.620
5.183
5.230
735,619
-0.10(-1.88%)
May 12, 2016
5.560
5.620
5.180
5.330
626,394
-0.25(-4.48%)
May 11, 2016
5.690
5.890
5.430
5.580
752,892
-0.14(-2.45%)
May 10, 2016
5.770
5.850
5.500
5.720
544,490
-0.04(-0.69%)
May 09, 2016
5.650
5.850
5.560
5.760
519,584
+0.17(+3.04%)
May 06, 2016
5.620
5.750
5.430
5.590
731,134
-0.08(-1.41%)
May 05, 2016
5.740
5.753
5.610
5.670
416,715
-0.07(-1.22%)
May 04, 2016
5.740
5.870
5.660
5.740
479,079
-0.07(-1.20%)
May 03, 2016
5.840
6.000
5.750
5.810
309,908
-0.21(-3.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.